日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フュートレック(2468)の株価時系列情報

フュートレック(2468)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 891 915 875 901 84,100
2013/12/27 897 912 880 885 50,100
2013/12/26 879 929 861 905 88,900
2013/12/25 840 876 827 864 129,300
2013/12/24 868 874 835 840 132,600
2013/12/20 875 900 860 868 92,800
2013/12/19 908 926 880 884 151,700
2013/12/18 930 970 896 903 414,400
2013/12/17 830 959 820 959 1,220,900
2013/12/16 895 895 805 809 107,000
2013/12/13 886 895 866 895 74,700
2013/12/12 900 903 858 889 106,600
2013/12/11 865 921 847 907 147,300
2013/12/10 884 893 857 861 103,300
2013/12/09 831 955 822 896 480,500
2013/12/06 815 816 795 816 48,600
2013/12/05 820 825 805 806 60,300
2013/12/04 840 841 819 821 57,500
2013/12/03 871 871 840 845 48,500
2013/12/02 839 857 838 851 53,800
2013/11/29 842 848 835 839 28,600
2013/11/28 852 852 835 841 36,100
2013/11/27 847 890 844 854 127,500
2013/11/26 848 848 835 840 40,000
2013/11/25 832 854 830 848 93,500
2013/11/22 816 828 810 810 30,200
2013/11/21 830 832 817 818 34,000
2013/11/20 824 844 809 832 41,000
2013/11/19 820 826 809 815 28,100
2013/11/18 849 859 822 825 93,900
2013/11/15 800 880 762 849 268,600
2013/11/14 789 801 789 789 25,400
2013/11/13 793 800 788 794 23,500
2013/11/12 772 798 753 789 43,100
2013/11/11 779 800 760 765 55,400
2013/11/08 785 790 774 780 59,100
2013/11/07 818 819 801 811 41,000
2013/11/06 795 820 794 808 76,600
2013/11/05 777 800 776 795 31,100
2013/11/01 794 810 773 779 66,800
2013/10/31 810 828 792 804 43,300
2013/10/30 828 829 795 797 112,200
2013/10/29 851 851 805 816 99,900
2013/10/28 885 892 824 847 121,600
2013/10/25 920 971 848 855 403,900
2013/10/24 820 985 820 928 890,300
2013/10/23 820 859 815 835 175,500
2013/10/22 807 827 806 817 80,500
2013/10/21 810 818 789 802 74,300
2013/10/18 750 787 750 785 74,200
2013/10/17 735 764 732 750 84,600
2013/10/16 725 735 719 719 26,600
2013/10/15 743 746 730 735 41,000
2013/10/11 751 759 727 733 76,800
2013/10/10 701 736 701 732 68,700
2013/10/09 687 711 684 701 53,200
2013/10/08 690 699 685 695 55,700
2013/10/07 731 736 720 720 44,600
2013/10/04 760 760 731 740 53,400
2013/10/03 768 777 763 764 27,900
2013/10/02 785 795 770 773 52,100
2013/10/01 782 802 780 784 50,600
2013/09/30 781 788 770 783 55,700
2013/09/27 794 795 780 787 42,000
2013/09/26 760 788 760 781 32,400
2013/09/25 780 781 770 771 36,300
2013/09/24 789 800 775 778 88,000
2013/09/20 796 804 790 797 45,300
2013/09/19 803 813 794 804 62,200
2013/09/18 800 812 792 794 79,400
2013/09/17 815 855 797 810 161,800
2013/09/13 800 814 790 796 34,200
2013/09/12 815 820 785 800 65,500
2013/09/11 802 845 800 825 90,100
2013/09/10 794 806 790 801 36,000
2013/09/09 820 820 781 790 98,600
2013/09/06 799 800 762 775 44,000
2013/09/05 800 814 772 786 57,700
2013/09/04 756 794 755 790 26,800
2013/09/03 750 781 750 766 41,800
2013/09/02 727 768 722 750 75,400
2013/08/30 780 792 730 737 101,000
2013/08/29 786 807 786 792 30,300
2013/08/28 801 817 796 796 49,700
2013/08/27 809 819 805 806 24,300
2013/08/26 812 820 811 811 19,500
2013/08/23 848 854 814 814 41,900
2013/08/22 824 830 814 818 30,700
2013/08/21 839 842 812 839 47,700
2013/08/20 864 870 850 850 16,500
2013/08/19 870 875 861 861 11,200
2013/08/16 865 875 861 865 21,100
2013/08/15 862 884 862 871 20,400
2013/08/14 858 890 850 890 30,000
2013/08/13 831 871 831 852 56,000
2013/08/12 876 900 830 831 95,000
2013/08/09 899 914 851 884 209,200
2013/08/08 990 1,028 983 1,004 39,600
2013/08/07 1,000 1,020 980 987 25,400
2013/08/06 1,030 1,043 1,015 1,029 25,200
2013/08/05 1,020 1,065 1,011 1,050 32,300
2013/08/02 1,050 1,136 951 1,011 75,600
2013/08/01 1,008 1,020 965 990 65,700
2013/07/31 1,040 1,059 1,007 1,009 28,900
2013/07/30 1,000 1,050 995 1,040 37,500
2013/07/29 1,077 1,099 1,003 1,004 67,000
2013/07/26 1,108 1,180 1,102 1,102 39,000
2013/07/25 1,109 1,165 1,105 1,145 55,800
2013/07/24 1,141 1,142 1,102 1,109 31,300
2013/07/23 1,155 1,163 1,139 1,156 41,700
2013/07/22 1,165 1,165 1,130 1,147 47,400
2013/07/19 1,228 1,229 1,170 1,174 79,800
2013/07/18 1,221 1,230 1,210 1,226 75,500
2013/07/17 1,215 1,225 1,187 1,218 105,400
2013/07/16 1,195 1,220 1,185 1,210 93,900
2013/07/12 1,185 1,199 1,170 1,183 107,600
2013/07/11 1,120 1,180 1,100 1,180 181,000
2013/07/10 1,100 1,109 1,080 1,100 34,100
2013/07/09 1,100 1,105 1,077 1,095 41,000
2013/07/08 1,108 1,120 1,090 1,103 67,200
2013/07/05 1,098 1,099 1,070 1,088 27,800
2013/07/04 1,097 1,104 1,080 1,086 48,300
2013/07/03 1,070 1,105 1,066 1,096 87,300
2013/07/02 1,050 1,078 1,050 1,073 81,400
2013/07/01 1,010 1,043 1,006 1,040 118,100
2013/06/28 926 988 912 987 110,600
2013/06/27 900 911 833 896 111,800
2013/06/26 1,000 1,000 895 899 136,900
2013/06/25 1,003 1,003 962 990 66,800
2013/06/24 992 1,008 980 986 52,900
2013/06/21 994 994 962 990 71,500
2013/06/20 1,003 1,018 992 1,006 72,700
2013/06/19 989 1,016 972 1,000 124,000
2013/06/18 980 1,000 968 974 59,700
2013/06/17 951 979 935 970 46,100
2013/06/14 991 1,002 961 961 71,400
2013/06/13 968 984 959 961 47,800
2013/06/12 959 1,010 942 1,007 79,200
2013/06/11 981 1,031 955 980 123,700
2013/06/10 922 996 912 991 165,300
2013/06/07 877 910 800 847 222,100
2013/06/06 962 995 903 935 198,000
2013/06/05 1,020 1,077 1,000 1,006 127,900
2013/06/04 1,006 1,023 970 1,016 113,400
2013/06/03 1,046 1,058 1,001 1,013 122,000
2013/05/31 1,070 1,095 1,042 1,056 96,100
2013/05/30 1,105 1,105 1,060 1,065 92,100
2013/05/29 1,122 1,130 1,096 1,107 110,900
2013/05/28 1,060 1,134 1,056 1,117 95,500
2013/05/27 1,140 1,140 1,070 1,090 70,600
2013/05/24 1,150 1,190 1,040 1,141 203,100
2013/05/23 1,195 1,250 1,060 1,100 247,000
2013/05/22 1,234 1,235 1,170 1,197 170,300
2013/05/21 1,294 1,322 1,240 1,244 226,600
2013/05/20 1,226 1,310 1,225 1,291 287,500
2013/05/17 1,147 1,300 1,106 1,245 376,100
2013/05/16 1,124 1,177 1,055 1,147 328,400
2013/05/15 1,286 1,310 1,100 1,145 471,900
2013/05/14 1,212 1,275 1,212 1,256 269,700
2013/05/13 1,325 1,325 1,255 1,272 390,600
2013/05/10 1,330 1,347 1,279 1,301 410,100
2013/05/09 1,245 1,359 1,245 1,305 1,676,100
2013/05/08 1,724 1,800 1,570 1,645 927,500
2013/05/07 1,520 1,695 1,508 1,690 836,300
2013/05/02 1,411 1,489 1,410 1,478 264,500
2013/05/01 1,500 1,500 1,441 1,441 225,500
2013/04/30 1,390 1,513 1,390 1,479 260,300
2013/04/26 1,411 1,433 1,400 1,400 133,000
2013/04/25 1,430 1,465 1,380 1,435 278,100
2013/04/24 1,483 1,497 1,446 1,457 173,000
2013/04/23 1,504 1,505 1,451 1,483 154,600
2013/04/22 1,455 1,495 1,446 1,480 237,900
2013/04/19 1,450 1,459 1,400 1,415 283,600
2013/04/18 1,565 1,584 1,425 1,462 775,100
2013/04/17 1,488 1,510 1,450 1,495 406,500
2013/04/16 1,426 1,499 1,415 1,459 372,300
2013/04/15 1,449 1,478 1,390 1,478 509,700
2013/04/12 1,313 1,450 1,311 1,420 389,900
2013/04/11 1,359 1,389 1,295 1,313 433,600
2013/04/10 1,249 1,350 1,234 1,320 567,700
2013/04/09 1,230 1,240 1,203 1,221 114,300
2013/04/08 1,220 1,248 1,216 1,226 128,400
2013/04/05 1,277 1,284 1,213 1,219 177,400
2013/04/04 1,223 1,285 1,190 1,250 197,500
2013/04/03 1,229 1,290 1,205 1,243 346,800
2013/04/02 1,126 1,224 1,092 1,186 355,500
2013/04/01 1,350 1,360 1,111 1,173 745,400
2013/03/29 1,198 1,313 1,178 1,310 821,600
2013/03/28 1,150 1,188 1,146 1,180 293,700
2013/03/27 1,100 1,141 1,100 1,135 111,100
2013/03/26 1,127 1,128 1,090 1,120 98,300
2013/03/25 1,072 1,128 1,071 1,120 133,700
2013/03/22 1,070 1,072 1,051 1,067 62,300
2013/03/21 1,070 1,078 1,061 1,068 81,000
2013/03/19 1,080 1,080 1,060 1,060 82,300
2013/03/18 1,066 1,080 1,056 1,061 60,700
2013/03/15 1,074 1,080 1,061 1,075 60,300
2013/03/14 1,068 1,079 1,053 1,073 56,100
2013/03/13 1,045 1,070 1,044 1,053 46,900
2013/03/12 1,053 1,075 1,046 1,049 68,800
2013/03/11 1,082 1,115 1,058 1,061 85,600
2013/03/08 1,120 1,120 1,081 1,094 85,400
2013/03/07 1,111 1,140 1,100 1,110 107,100
2013/03/06 1,122 1,123 1,098 1,102 98,900
2013/03/05 1,150 1,155 1,115 1,120 259,000
2013/03/04 1,066 1,115 1,060 1,114 163,700
2013/03/01 1,060 1,061 1,043 1,052 47,000
2013/02/28 1,076 1,077 1,043 1,054 58,100
2013/02/27 1,041 1,071 1,027 1,055 93,200
2013/02/26 1,020 1,041 1,012 1,030 37,900
2013/02/25 1,025 1,047 1,010 1,035 65,200
2013/02/22 1,021 1,027 1,000 1,008 107,100
2013/02/21 1,030 1,070 1,020 1,033 131,600
2013/02/20 1,020 1,065 1,011 1,045 230,200
2013/02/19 996 996 948 970 131,200
2013/02/18 977 1,006 960 998 56,000
2013/02/15 986 1,006 931 977 96,600
2013/02/14 982 1,009 977 999 42,200
2013/02/13 1,007 1,019 970 997 137,800
2013/02/12 1,110 1,112 1,025 1,031 156,800
2013/02/08 1,079 1,114 1,056 1,114 85,600
2013/02/07 1,070 1,085 1,042 1,079 76,200
2013/02/06 1,063 1,078 1,056 1,056 53,000
2013/02/05 1,075 1,087 1,051 1,051 79,400
2013/02/04 1,125 1,125 1,078 1,080 92,400
2013/02/01 1,099 1,112 1,080 1,104 69,900
2013/01/31 1,100 1,117 1,055 1,080 88,500
2013/01/30 1,100 1,124 1,093 1,101 99,900
2013/01/29 1,112 1,137 1,080 1,086 142,400
2013/01/28 1,150 1,150 1,125 1,125 125,000
2013/01/25 1,120 1,143 1,116 1,132 153,300
2013/01/24 1,073 1,135 1,061 1,112 213,300
2013/01/23 1,145 1,146 1,090 1,100 213,500
2013/01/22 1,160 1,197 1,089 1,147 834,100
2013/01/21 1,050 1,118 1,045 1,098 237,800
2013/01/18 1,048 1,048 1,030 1,037 49,900
2013/01/17 1,054 1,072 1,016 1,022 83,900
2013/01/16 1,043 1,085 1,040 1,042 203,500
2013/01/15 1,030 1,055 1,012 1,055 99,200
2013/01/11 1,045 1,045 1,020 1,022 51,900
2013/01/10 1,061 1,061 1,025 1,027 147,500
2013/01/09 988 1,061 986 1,061 305,100
2013/01/08 1,010 1,013 988 988 77,200
2013/01/07 1,015 1,015 981 1,010 126,000
2013/01/04 943 998 942 997 129,400

このページの先頭へ